Franklin Canadian Low Volatility High Dividend Index ETF (NEO:FLVC)
Canada · Delayed Price · Currency is CAD 24.14
+0.03 (0.12%)
Aug 12, 2025, 4:00 PM EDT
NEO:FLVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | 0.08% | 2,516 |
| Aug 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | 0.12% | 359 |
| Aug 11, 2025 | 24.06 | 24.15 | 24.06 | 24.11 | - | -0.17% | 461,439 |
| Aug 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | -0.21% | 205 |
| Aug 7, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | - | -0.33% | 1,775 |
| Aug 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | -0.37% | 163 |
| Aug 5, 2025 | 24.33 | 24.41 | 24.33 | 24.37 | - | 0.70% | 550 |
| Aug 1, 2025 | 24.19 | 24.20 | 24.16 | 24.20 | - | -0.62% | 1,032 |
| Jul 31, 2025 | 24.37 | 24.37 | 24.31 | 24.35 | - | -0.49% | 406,241 |
| Jul 30, 2025 | 24.52 | 24.54 | 24.47 | 24.47 | - | 0.04% | 734 |
| Jul 29, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | - | 0.16% | 3,772 |
| Jul 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | -0.12% | 626 |
| Jul 25, 2025 | 24.50 | 24.50 | 24.45 | 24.45 | - | -0.24% | 1,382 |
| Jul 24, 2025 | 24.48 | 24.51 | 24.48 | 24.51 | - | 0.57% | 975 |
| Jul 23, 2025 | 24.32 | 24.37 | 24.32 | 24.37 | - | 0.25% | 125,822 |
| Jul 22, 2025 | 24.27 | 24.32 | 24.27 | 24.31 | - | 0.16% | 312,363 |
| Jul 21, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | - | 0.50% | 400 |
| Jul 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | -0.12% | 509 |
| Jul 15, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | - | -0.49% | 77,572 |
| Jul 14, 2025 | 24.21 | 24.30 | 24.21 | 24.30 | - | 0.75% | 245 |
| Jul 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -0.21% | 918 |
| Jul 10, 2025 | 24.10 | 24.17 | 24.10 | 24.17 | - | 0.25% | 62,258 |
| Jul 9, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | - | 0.21% | 782 |
| Jul 4, 2025 | 24.05 | 24.06 | 24.05 | 24.06 | - | -0.04% | 1,922 |
| Jul 3, 2025 | 24.03 | 24.07 | 24.03 | 24.07 | - | -0.08% | 238,923 |
| Jun 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | - | -0.50% | 4,162 |
| Jun 27, 2025 | 24.16 | 24.21 | 24.16 | 24.21 | - | 0.62% | 2,127 |
| Jun 26, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | 0.29% | 283 |
| Jun 25, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | - | -0.66% | 808 |
| Jun 24, 2025 | 24.14 | 24.15 | 24.14 | 24.15 | - | 0.37% | 225 |
| Jun 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | 0.71% | 179 |
| Jun 19, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | 0.17% | 450 |
| Jun 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.87% | 362 |
| Jun 16, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | 0.46% | 344 |
| Jun 13, 2025 | 23.93 | 23.95 | 23.93 | 23.95 | - | 0.46% | 12,067 |
| Jun 12, 2025 | 23.82 | 23.84 | 23.82 | 23.84 | - | -0.13% | 2,172 |
| Jun 11, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | - | 0.04% | 486 |
| Jun 10, 2025 | 23.89 | 23.89 | 23.86 | 23.86 | - | 0.04% | 606 |
| Jun 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.50% | 1,178 |
| Jun 5, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | - | 0.21% | 664 |
| Jun 4, 2025 | 23.86 | 23.92 | 23.86 | 23.92 | - | -0.21% | 11,838 |
| Jun 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | - | 0.04% | 350 |
| Jun 2, 2025 | 23.93 | 23.96 | 23.93 | 23.96 | - | 0.04% | 344 |
| May 30, 2025 | 23.96 | 23.96 | 23.95 | 23.95 | - | 0.04% | 131,361 |
| May 29, 2025 | 23.95 | 23.95 | 23.94 | 23.94 | - | -0.21% | 13,666 |
| May 28, 2025 | 23.94 | 23.99 | 23.94 | 23.99 | - | 0.21% | 1,699 |
| May 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | - | 0.72% | 4,608 |
| May 26, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | 0.93% | 224 |
| May 23, 2025 | 23.56 | 23.56 | 23.55 | 23.55 | - | -0.46% | 280 |
| May 22, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | 0.17% | 800 |